Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $73.71 as of 7/25/2025 7:57:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.05 | 28.90 | 27.48 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 50.00 | 21.60 | 23.70 | 22.65 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 55.00 | 16.70 | 17.90 | 17.30 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 60.00 | 11.85 | 12.95 | 12.40 | % | 0.21 | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 61.00 | 11.45 | 12.90 | 12.18 | % | 0.20 | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 62.00 | 9.80 | 12.00 | 10.90 | % | 0.18 | 0 | 0 | 0.44 | 0.94 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 63.00 | 9.25 | 10.15 | 9.70 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 64.00 | 8.60 | 9.20 | 8.90 | % | 0.14 | 0 | 0 | 0.29 | 0.89 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 65.00 | 7.75 | 8.35 | 8.05 | % | 0.12 | 0 | 0 | 0.39 | 0.87 | 0.03 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 66.00 | 6.70 | 7.45 | 7.08 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.03 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 67.00 | 5.80 | 7.55 | 6.68 | % | 0.10 | 0 | 0 | 0.35 | 0.79 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 68.00 | 5.05 | 5.85 | 5.45 | % | 0.08 | 0 | 0 | 0.33 | 0.75 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 69.00 | 4.55 | 4.95 | 4.75 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.05 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 70.00 | 3.85 | 5.10 | 4.48 | % | 0.06 | 0 | 0 | 0.32 | 0.66 | 0.05 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 71.00 | 2.03 | 3.50 | 2.77 | % | 0.04 | 0 | 0 | 0.20 | 0.60 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 72.00 | 2.60 | 2.97 | 2.79 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 73.00 | 2.08 | 2.42 | 2.25 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 74.00 | 1.63 | 2.03 | 1.83 | % | 0.02 | 0 | 0 | 0.26 | 0.42 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 75.00 | 1.26 | 1.56 | 1.41 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 76.00 | 0.96 | 1.35 | 1.16 | % | 0.02 | 0 | 0 | 0.25 | 0.29 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | 0.77 | % | 0.01 | 1 | 0 | 0.20 | 0.24 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 78.00 | 0.52 | 0.85 | 0.69 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.05 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 79.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.26 | 0.16 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 80.00 | 0.27 | 0.65 | 0.46 | % | 0.01 | 0 | 0 | 0.26 | 0.13 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 81.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 84.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | 0.04 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 65.00 | 0.16 | 2.23 | 1.20 | % | 0.02 | 0 | 0 | 0.41 | -0.13 | 0.03 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 66.00 | 0.44 | 0.72 | 0.58 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.03 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 67.00 | 0.49 | 1.18 | 0.84 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.29 | -0.25 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 69.00 | 0.28 | 1.48 | 0.88 | % | 0.01 | 0 | 0 | 0.23 | -0.29 | 0.05 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 70.00 | 0.76 | 1.79 | 1.28 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.05 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 71.00 | 1.56 | 2.07 | 1.82 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 72.00 | 2.08 | 2.51 | 2.30 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 73.00 | 2.42 | 2.98 | 2.70 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 74.00 | 3.15 | 3.55 | 3.35 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 75.00 | 2.77 | 4.20 | 3.49 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.06 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 76.00 | 4.50 | 6.45 | 5.48 | % | 0.07 | 0 | 0 | 0.35 | -0.71 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 77.00 | 4.95 | 6.00 | 5.48 | % | 0.07 | 0 | 0 | 0.25 | -0.76 | 0.05 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 78.00 | 6.05 | 8.20 | 7.13 | % | 0.09 | 0 | 0 | 0.37 | -0.81 | 0.05 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 79.00 | 6.50 | 7.35 | 6.93 | % | 0.09 | 0 | 0 | 0.29 | -0.84 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 80.00 | 7.55 | 8.25 | 7.90 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 81.00 | 7.75 | 9.15 | 8.45 | % | 0.10 | 0 | 0 | 0.33 | -0.90 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 82.00 | 9.35 | 10.25 | 9.80 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 83.00 | 10.40 | 11.40 | 10.90 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 84.00 | 11.25 | 12.10 | 11.68 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 85.00 | 12.45 | 13.20 | 12.83 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 90.00 | 16.45 | 18.15 | 17.30 | % | 0.19 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 95.00 | 22.35 | 23.00 | 22.68 | % | 0.24 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST |